Goldman Sachs ActiveBeta Paris-Aligned Sustainable World Equity UCITS ETF (ETR:GACL)
Germany · Delayed Price · Currency is EUR 46.33
+0.25 (0.53%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:GACL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 46.26 | 46.38 | 46.26 | 46.33 | 46.33 | 0.53% | 1 |
| Sep 21, 2026 | 45.77 | 46.09 | 45.77 | 46.09 | 46.09 | 1.48% | 8 |
| Sep 18, 2026 | 45.70 | 45.70 | 45.42 | 45.42 | 45.42 | -0.19% | 2 |
| Sep 17, 2026 | 45.34 | 45.50 | 45.34 | 45.50 | 45.50 | 0.78% | - |
| Sep 16, 2026 | 45.03 | 45.15 | 45.03 | 45.15 | 45.15 | 0.59% | - |
| Sep 15, 2026 | 44.99 | 45.13 | 44.89 | 44.89 | 44.89 | -0.62% | 3 |
| Sep 14, 2026 | 45.10 | 45.17 | 45.10 | 45.17 | 45.17 | -0.30% | 2 |
| Sep 11, 2026 | 45.17 | 45.30 | 45.17 | 45.30 | 45.30 | 0.64% | 1 |
| Sep 10, 2026 | 45.39 | 45.39 | 45.01 | 45.01 | 45.01 | -0.57% | 3 |
| Sep 9, 2026 | 45.59 | 45.59 | 45.27 | 45.27 | 45.27 | -1.15% | 3 |
| Sep 8, 2026 | 45.82 | 45.82 | 45.76 | 45.80 | 45.80 | -0.04% | 4 |
| Sep 7, 2026 | 45.94 | 46.02 | 45.82 | 45.82 | 45.82 | -0.01% | 1 |
| Sep 4, 2026 | 45.82 | 45.89 | 45.82 | 45.82 | 45.82 | 0.09% | - |
| Sep 3, 2026 | 45.46 | 45.78 | 45.46 | 45.78 | 45.78 | 0.64% | - |
| Sep 2, 2026 | 45.23 | 45.49 | 45.09 | 45.49 | 45.49 | 0.34% | - |
| Sep 1, 2026 | 45.65 | 45.65 | 45.32 | 45.34 | 45.34 | -0.32% | 6 |
| Aug 31, 2026 | 45.73 | 45.73 | 45.48 | 45.48 | 45.48 | -1.09% | - |
| Aug 28, 2026 | 45.83 | 45.98 | 45.77 | 45.98 | 45.98 | 0.54% | - |
| Aug 27, 2026 | 45.77 | 45.85 | 45.58 | 45.74 | 45.74 | 0.41% | 33 |
| Aug 26, 2026 | 45.59 | 45.60 | 45.55 | 45.55 | 45.55 | 0.16% | - |
| Aug 25, 2026 | 45.55 | 45.59 | 45.48 | 45.48 | 45.48 | 0.45% | - |
| Aug 24, 2026 | 45.40 | 45.81 | 45.27 | 45.27 | 45.27 | -0.26% | 21 |
| Aug 21, 2026 | 45.18 | 45.39 | 45.18 | 45.39 | 45.39 | 0.20% | - |
| Aug 20, 2026 | 45.49 | 45.49 | 45.30 | 45.30 | 45.30 | -0.53% | - |
| Aug 19, 2026 | 45.65 | 45.71 | 45.54 | 45.54 | 45.54 | -0.65% | - |
| Aug 18, 2026 | 46.02 | 46.02 | 45.84 | 45.84 | 45.84 | -1.45% | 25 |
| Aug 17, 2026 | 46.61 | 46.61 | 46.52 | 46.52 | 46.52 | 0.31% | 2 |
| Aug 14, 2026 | 46.68 | 46.70 | 46.37 | 46.37 | 46.37 | -0.51% | 1 |
| Aug 13, 2026 | 46.53 | 46.61 | 46.50 | 46.61 | 46.61 | 0.49% | - |
| Aug 12, 2026 | 46.23 | 46.49 | 46.23 | 46.39 | 46.39 | 0.30% | 8 |
| Aug 11, 2026 | 46.24 | 46.40 | 46.24 | 46.25 | 46.25 | -0.03% | 4 |
| Aug 10, 2026 | 46.34 | 46.48 | 46.26 | 46.26 | 46.26 | -0.01% | 6 |
| Aug 7, 2026 | 46.06 | 46.27 | 46.06 | 46.27 | 46.27 | 0.51% | 6 |
| Aug 6, 2026 | 46.03 | 46.16 | 46.01 | 46.03 | 46.03 | -0.07% | 3 |
| Aug 5, 2026 | 46.14 | 46.43 | 46.01 | 46.06 | 46.06 | 0.63% | 4 |
| Aug 4, 2026 | 45.40 | 45.77 | 45.40 | 45.77 | 45.77 | 1.42% | - |
| Aug 3, 2026 | 44.95 | 45.13 | 44.83 | 45.13 | 45.13 | 0.91% | 1 |
| Jul 31, 2026 | 44.79 | 44.98 | 44.73 | 44.73 | 44.73 | 0.93% | 3 |
| Jul 30, 2026 | 44.14 | 44.32 | 44.14 | 44.32 | 44.32 | -0.66% | - |
| Jul 29, 2026 | 44.99 | 45.15 | 44.61 | 44.61 | 44.61 | -0.62% | 13 |
| Jul 28, 2026 | 44.79 | 44.89 | 44.78 | 44.89 | 44.89 | 0.03% | 115 |
| Jul 27, 2026 | 45.49 | 45.49 | 44.88 | 44.88 | 44.88 | -0.42% | 11 |
| Jul 24, 2026 | 44.86 | 45.07 | 44.86 | 45.07 | 45.07 | 0.54% | - |
| Jul 23, 2026 | 45.12 | 45.29 | 44.83 | 44.83 | 44.83 | -1.26% | 4 |
| Jul 22, 2026 | 45.06 | 45.40 | 45.06 | 45.40 | 45.40 | 0.35% | - |
| Jul 21, 2026 | 45.05 | 45.24 | 45.01 | 45.24 | 45.24 | 0.38% | - |
| Jul 20, 2026 | 44.83 | 45.09 | 44.83 | 45.07 | 45.07 | 0.32% | - |
| Jul 17, 2026 | 44.74 | 45.00 | 44.74 | 44.92 | 44.92 | -0.90% | 16 |
| Jul 16, 2026 | 45.33 | 45.33 | 45.14 | 45.33 | 45.33 | -0.11% | - |
| Jul 15, 2026 | 45.67 | 45.67 | 45.38 | 45.38 | 45.38 | -0.36% | 5 |